Mercados españoles cerrados

American Tower Corporation (REIT) (AMT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
257,61+2,10 (+0,82%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200821C001300002020-07-13 1:00PM EDT130.00131.89126.70127.900.00--1165.82%
AMT200821C001600002020-06-19 11:24AM EDT160.0099.0097.30100.700.00-11157.62%
AMT200821C002000002020-07-15 10:47AM EDT200.0054.0056.5058.300.00-2380.66%
AMT200821C002100002020-06-26 11:50AM EDT210.0049.6845.9048.900.00-1178.05%
AMT200821C002200002020-08-05 3:09PM EDT220.0035.5836.0038.600.00-13859.81%
AMT200821C002300002020-07-30 11:11AM EDT230.0030.6026.0028.200.00-3623940.87%
AMT200821C002400002020-08-06 1:15PM EDT240.0015.3517.6018.600.00-415033.03%
AMT200821C002425002020-08-06 1:52PM EDT242.5013.4015.6016.700.00-1234.82%
AMT200821C002500002020-08-07 10:00AM EDT250.008.909.4010.00+0.96+12.09%2314228.04%
AMT200821C002525002020-08-05 12:04PM EDT252.507.607.608.400.00-22128.48%
AMT200821C002550002020-08-07 3:03PM EDT255.006.306.307.30+0.77+13.92%207730.59%
AMT200821C002575002020-08-07 12:20PM EDT257.505.404.905.70+1.78+49.17%154029.11%
AMT200821C002600002020-08-07 3:46PM EDT260.003.703.604.30+0.80+27.59%4424927.77%
AMT200821C002625002020-08-07 1:24PM EDT262.502.692.453.10+0.57+26.89%104726.47%
AMT200821C002650002020-08-07 3:53PM EDT265.001.891.602.05+0.46+32.17%527324.81%
AMT200821C002675002020-08-05 11:57AM EDT267.501.001.001.550.00-16025.39%
AMT200821C002700002020-08-07 2:17PM EDT270.000.800.551.00+0.17+26.98%211,43124.62%
AMT200821C002725002020-08-04 11:24AM EDT272.500.540.300.650.00-32824.34%
AMT200821C002750002020-08-07 3:53PM EDT275.000.360.100.45-0.49-57.65%2018624.66%
AMT200821C002775002020-08-03 10:38AM EDT277.500.800.150.350.00-12225.66%
AMT200821C002800002020-08-07 3:43PM EDT280.000.150.000.50-0.05-25.00%340630.37%
AMT200821C002825002020-08-04 11:11AM EDT282.500.400.000.500.00-104032.79%
AMT200821C002850002020-08-07 3:53PM EDT285.000.150.000.40-0.13-46.43%101233.50%
AMT200821C002900002020-08-03 11:26AM EDT290.000.150.000.250.00-414634.72%
AMT200821C003000002020-08-03 9:30AM EDT300.000.050.000.150.00-110539.26%
AMT200821C003100002020-07-13 9:44AM EDT310.000.400.000.100.00-51043.65%
AMT200821C003200002020-06-19 3:51PM EDT320.000.550.000.400.00-1155.08%
AMT200821C003400002020-07-29 1:00PM EDT340.000.060.000.050.00-45253.13%
AMT200821C003800002020-06-30 12:29PM EDT380.000.080.000.150.00--280.08%
Ventaspara21 de agosto de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMT200821P001300002020-07-15 1:56PM EDT130.000.010.000.100.00-22134.38%
AMT200821P001650002020-07-07 12:31PM EDT165.000.150.000.100.00-1990.63%
AMT200821P001800002020-06-25 10:18AM EDT180.001.150.001.600.00--1111.04%
AMT200821P001850002020-06-25 3:03PM EDT185.001.250.001.150.00--497.56%
AMT200821P001900002020-07-31 9:47AM EDT190.000.200.000.200.00-1269.53%
AMT200821P002000002020-07-16 9:30AM EDT200.001.150.000.500.00-4867.38%
AMT200821P002100002020-07-31 3:27PM EDT210.000.250.000.650.00-1014658.59%
AMT200821P002200002020-08-06 11:26AM EDT220.000.200.100.40-0.05-20.00%353149.12%
AMT200821P002300002020-08-07 3:49PM EDT230.000.300.150.45-0.12-28.57%1131438.48%
AMT200821P002325002020-08-05 3:41PM EDT232.500.580.250.500.00-167136.38%
AMT200821P002350002020-08-06 11:31AM EDT235.000.810.350.800.00-23237.55%
AMT200821P002375002020-08-07 11:46AM EDT237.500.600.500.80-0.75-55.56%84734.30%
AMT200821P002400002020-08-07 3:19PM EDT240.000.900.700.95-0.35-28.00%931232.62%
AMT200821P002425002020-08-07 3:06PM EDT242.501.200.951.50-0.60-33.33%75634.08%
AMT200821P002450002020-08-07 1:24PM EDT245.001.381.251.70-0.62-31.00%610431.81%
AMT200821P002475002020-08-07 2:28PM EDT247.501.851.652.20-1.00-35.09%62231.23%
AMT200821P002500002020-08-07 2:28PM EDT250.002.402.202.80-1.13-32.01%181,22830.53%
AMT200821P002525002020-08-07 2:19PM EDT252.503.402.903.80-1.00-22.73%989031.32%
AMT200821P002550002020-08-07 11:16AM EDT255.004.503.704.50-0.80-15.09%982129.60%
AMT200821P002575002020-08-07 2:17PM EDT257.505.304.805.70-1.55-22.63%178929.69%
AMT200821P002600002020-08-06 3:43PM EDT260.008.106.106.800.00-416628.35%
AMT200821P002625002020-08-07 11:50AM EDT262.507.807.408.10-1.97-20.16%436327.08%
AMT200821P002650002020-08-03 2:17PM EDT265.0010.769.1010.000.00-2628.16%
AMT200821P002675002020-08-03 3:15PM EDT267.5013.2010.8011.800.00-1727.82%
AMT200821P002700002020-08-05 11:30AM EDT270.0016.1612.7013.900.00-1739028.61%
AMT200821P002725002020-07-30 10:20AM EDT272.5014.5215.0016.100.00--129.53%
AMT200821P003100002020-06-29 10:11AM EDT310.0059.5838.5042.100.00-100.00%
AMT200821P003500002020-07-30 9:30AM EDT350.0083.3091.7093.300.00--068.16%
AMT200821P003600002020-06-26 10:46AM EDT360.00106.45103.00104.500.00-10109.01%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines